Eltes Co., Ltd. 3967
TSE · Japan · Technology Services
¥773.00+100.00 (+14.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥773.00 | +14.86% | ¥773.00 | ¥773.00 | ¥773.00 | 42.70K |
| 2026-10-01 | ¥673.00 | +17.45% | ¥574.00 | ¥673.00 | ¥571.00 | 55.30K |
| 2026-09-30 | ¥573.00 | +0.17% | ¥573.00 | ¥575.00 | ¥570.00 | 7.60K |
| 2026-09-29 | ¥572.00 | -0.87% | ¥579.00 | ¥581.00 | ¥572.00 | 14.80K |
| 2026-09-28 | ¥577.00 | +0.17% | ¥578.00 | ¥579.00 | ¥570.00 | 11.20K |
| 2026-09-25 | ¥576.00 | +0.17% | ¥575.00 | ¥577.00 | ¥575.00 | 2.30K |
| 2026-09-24 | ¥575.00 | 0.00% | ¥571.00 | ¥578.00 | ¥571.00 | 16.40K |
| 2026-09-18 | ¥575.00 | +1.77% | ¥570.00 | ¥575.00 | ¥568.00 | 5.70K |
| 2026-09-17 | ¥565.00 | 0.00% | ¥572.00 | ¥572.00 | ¥562.00 | 19.40K |
| 2026-09-16 | ¥565.00 | -0.18% | ¥572.00 | ¥573.00 | ¥565.00 | 8.90K |
| 2026-09-15 | ¥566.00 | -0.88% | ¥581.00 | ¥582.00 | ¥565.00 | 13.50K |
| 2026-09-14 | ¥571.00 | +3.63% | ¥551.00 | ¥580.00 | ¥550.00 | 87.90K |
| 2026-09-11 | ¥551.00 | -2.13% | ¥563.00 | ¥564.00 | ¥551.00 | 18.50K |
| 2026-09-10 | ¥563.00 | +0.18% | ¥570.00 | ¥570.00 | ¥563.00 | 5.80K |
| 2026-09-09 | ¥562.00 | -1.40% | ¥576.00 | ¥576.00 | ¥562.00 | 7.90K |
| 2026-09-08 | ¥570.00 | +1.06% | ¥563.00 | ¥570.00 | ¥562.00 | 8.60K |
| 2026-09-07 | ¥564.00 | -0.18% | ¥565.00 | ¥567.00 | ¥564.00 | 8.50K |
| 2026-09-04 | ¥565.00 | -0.18% | ¥566.00 | ¥570.00 | ¥563.00 | 12.50K |
| 2026-09-03 | ¥566.00 | -0.35% | ¥562.00 | ¥570.00 | ¥562.00 | 15.80K |
| 2026-09-02 | ¥568.00 | -0.70% | ¥570.00 | ¥572.00 | ¥567.00 | 13.20K |
| 2026-09-01 | ¥572.00 | -1.38% | ¥578.00 | ¥580.00 | ¥570.00 | 18.20K |
| 2026-08-31 | ¥580.00 | -1.02% | ¥585.00 | ¥586.00 | ¥580.00 | 14.20K |
| 2026-08-28 | ¥586.00 | -4.25% | ¥582.00 | ¥589.00 | ¥579.00 | 60.90K |
| 2026-08-27 | ¥612.00 | 0.00% | ¥616.00 | ¥618.00 | ¥612.00 | 43.90K |
| 2026-08-26 | ¥612.00 | +0.33% | ¥608.00 | ¥612.00 | ¥607.00 | 14.70K |
| 2026-08-25 | ¥610.00 | +0.99% | ¥604.00 | ¥610.00 | ¥604.00 | 14.60K |
| 2026-08-24 | ¥604.00 | -0.17% | ¥605.00 | ¥606.00 | ¥603.00 | 12.00K |
| 2026-08-21 | ¥605.00 | +0.67% | ¥602.00 | ¥605.00 | ¥600.00 | 6.20K |
| 2026-08-20 | ¥601.00 | -0.17% | ¥601.00 | ¥601.00 | ¥598.00 | 8.30K |
| 2026-08-19 | ¥602.00 | +0.50% | ¥599.00 | ¥602.00 | ¥598.00 | 8.90K |
| 2026-08-18 | ¥599.00 | -0.50% | ¥601.00 | ¥602.00 | ¥599.00 | 5.90K |
| 2026-08-17 | ¥602.00 | +0.50% | ¥604.00 | ¥604.00 | ¥598.00 | 9.60K |
| 2026-08-14 | ¥599.00 | +0.17% | ¥600.00 | ¥601.00 | ¥599.00 | 7.00K |
| 2026-08-13 | ¥598.00 | -0.33% | ¥599.00 | ¥604.00 | ¥595.00 | 8.20K |
| 2026-08-12 | ¥600.00 | +0.84% | ¥603.00 | ¥605.00 | ¥596.00 | 17.30K |
| 2026-08-10 | ¥595.00 | -0.50% | ¥597.00 | ¥600.00 | ¥594.00 | 10.10K |
| 2026-08-07 | ¥598.00 | -0.17% | ¥599.00 | ¥600.00 | ¥598.00 | 6.40K |
| 2026-08-06 | ¥599.00 | +0.17% | ¥593.00 | ¥599.00 | ¥593.00 | 8.10K |
| 2026-08-05 | ¥598.00 | +0.67% | ¥598.00 | ¥598.00 | ¥593.00 | 4.70K |
| 2026-08-04 | ¥594.00 | +0.51% | ¥598.00 | ¥598.00 | ¥592.00 | 5.20K |
| 2026-08-03 | ¥591.00 | -0.34% | ¥593.00 | ¥598.00 | ¥591.00 | 6.50K |
| 2026-07-31 | ¥593.00 | 0.00% | ¥593.00 | ¥598.00 | ¥592.00 | 4.40K |
| 2026-07-30 | ¥593.00 | +1.37% | ¥590.00 | ¥593.00 | ¥585.00 | 9.50K |
| 2026-07-29 | ¥585.00 | -1.85% | ¥596.00 | ¥598.00 | ¥585.00 | 22.60K |
| 2026-07-28 | ¥596.00 | +2.94% | ¥580.00 | ¥596.00 | ¥569.00 | 30.30K |
| 2026-07-27 | ¥579.00 | +0.87% | ¥572.00 | ¥580.00 | ¥571.00 | 3.30K |
| 2026-07-24 | ¥574.00 | -0.35% | ¥580.00 | ¥583.00 | ¥565.00 | 9.20K |
| 2026-07-23 | ¥576.00 | 0.00% | ¥569.00 | ¥576.00 | ¥568.00 | 7.90K |
| 2026-07-22 | ¥576.00 | +0.17% | ¥580.00 | ¥580.00 | ¥575.00 | 3.80K |
| 2026-07-21 | ¥575.00 | -0.69% | ¥575.00 | ¥578.00 | ¥573.00 | 4.60K |
| 2026-07-17 | ¥579.00 | +0.70% | ¥572.00 | ¥579.00 | ¥559.00 | 20.80K |
| 2026-07-16 | ¥575.00 | -0.86% | ¥580.00 | ¥582.00 | ¥575.00 | 5.40K |
| 2026-07-15 | ¥580.00 | -0.17% | ¥582.00 | ¥585.00 | ¥577.00 | 9.50K |
| 2026-07-14 | ¥581.00 | -0.34% | ¥582.00 | ¥584.00 | ¥573.00 | 14.20K |
| 2026-07-13 | ¥583.00 | +0.52% | ¥580.00 | ¥583.00 | ¥576.00 | 6.60K |
| 2026-07-10 | ¥580.00 | +0.87% | ¥577.00 | ¥580.00 | ¥575.00 | 7.70K |
| 2026-07-09 | ¥575.00 | +0.35% | ¥575.00 | ¥575.00 | ¥570.00 | 6.20K |
| 2026-07-08 | ¥573.00 | -0.52% | ¥579.00 | ¥579.00 | ¥572.00 | 2.90K |
| 2026-07-07 | ¥576.00 | +0.35% | ¥577.00 | ¥581.00 | ¥571.00 | 9.80K |
| 2026-07-06 | ¥574.00 | +0.70% | ¥570.00 | ¥574.00 | ¥569.00 | 3.10K |
| 2026-07-03 | ¥570.00 | 0.00% | ¥565.00 | ¥570.00 | ¥565.00 | 5.50K |
| 2026-07-02 | ¥570.00 | +2.33% | ¥563.00 | ¥570.00 | ¥558.00 | 5.70K |
| 2026-07-01 | ¥557.00 | +1.09% | ¥551.00 | ¥558.00 | ¥551.00 | 4.00K |
| 2026-06-30 | ¥551.00 | -2.65% | ¥568.00 | ¥569.00 | ¥542.00 | 15.20K |
| 2026-06-29 | ¥566.00 | +0.89% | ¥569.00 | ¥570.00 | ¥562.00 | 7.60K |
| 2026-06-26 | ¥561.00 | +2.37% | ¥558.00 | ¥574.00 | ¥553.00 | 20.20K |
| 2026-06-25 | ¥548.00 | +1.11% | ¥542.00 | ¥549.00 | ¥540.00 | 4.80K |
| 2026-06-24 | ¥542.00 | -1.28% | ¥549.00 | ¥551.00 | ¥541.00 | 4.10K |
| 2026-06-23 | ¥549.00 | +1.29% | ¥541.00 | ¥551.00 | ¥541.00 | 11.30K |
| 2026-06-22 | ¥542.00 | -0.73% | ¥547.00 | ¥550.00 | ¥540.00 | 27.70K |
| 2026-06-19 | ¥546.00 | -1.97% | ¥557.00 | ¥561.00 | ¥546.00 | 12.00K |
| 2026-06-18 | ¥557.00 | -1.07% | ¥563.00 | ¥564.00 | ¥557.00 | 7.40K |
| 2026-06-17 | ¥563.00 | +1.62% | ¥555.00 | ¥565.00 | ¥555.00 | 6.70K |
| 2026-06-16 | ¥554.00 | -1.07% | ¥558.00 | ¥559.00 | ¥550.00 | 13.20K |
| 2026-06-15 | ¥560.00 | +0.72% | ¥557.00 | ¥566.00 | ¥557.00 | 7.00K |
| 2026-06-12 | ¥556.00 | -0.71% | ¥557.00 | ¥565.00 | ¥556.00 | 11.10K |
| 2026-06-11 | ¥560.00 | -1.58% | ¥567.00 | ¥570.00 | ¥551.00 | 32.70K |
| 2026-06-10 | ¥569.00 | 0.00% | ¥569.00 | ¥574.00 | ¥566.00 | 9.70K |
| 2026-06-09 | ¥569.00 | +0.89% | ¥571.00 | ¥578.00 | ¥566.00 | 8.90K |
| 2026-06-08 | ¥564.00 | -2.59% | ¥575.00 | ¥581.00 | ¥563.00 | 27.00K |
| 2026-06-05 | ¥579.00 | +0.70% | ¥575.00 | ¥582.00 | ¥575.00 | 4.60K |
| 2026-06-04 | ¥575.00 | +0.52% | ¥578.00 | ¥582.00 | ¥575.00 | 7.80K |
| 2026-06-03 | ¥572.00 | -0.52% | ¥570.00 | ¥581.00 | ¥569.00 | 6.20K |
| 2026-06-02 | ¥575.00 | -0.17% | ¥575.00 | ¥580.00 | ¥571.00 | 8.40K |
| 2026-06-01 | ¥576.00 | -1.87% | ¥581.00 | ¥588.00 | ¥576.00 | 8.90K |
| 2026-05-29 | ¥587.00 | -0.84% | ¥595.00 | ¥595.00 | ¥587.00 | 4.50K |
| 2026-05-28 | ¥592.00 | +2.60% | ¥587.00 | ¥595.00 | ¥587.00 | 6.80K |
| 2026-05-27 | ¥577.00 | -1.37% | ¥585.00 | ¥592.00 | ¥577.00 | 6.30K |
| 2026-05-26 | ¥585.00 | 0.00% | ¥583.00 | ¥588.00 | ¥575.00 | 28.60K |
| 2026-05-25 | ¥585.00 | -1.52% | ¥592.00 | ¥595.00 | ¥580.00 | 17.40K |